Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 26, 2024 | 60.29 | 60.29 | 59.28 | 60.06 | 8,109 | +0.46(+0.76%) |
Aug 23, 2024 | 60.00 | 60.11 | 59.40 | 59.61 | 6,060 | -1.20(-1.98%) |
Aug 22, 2024 | 60.39 | 60.93 | 60.06 | 60.81 | 4,310 | +2.00(+3.41%) |
Aug 21, 2024 | 59.00 | 59.55 | 58.24 | 58.81 | 14,099 | -0.24(-0.40%) |
Aug 20, 2024 | 60.00 | 60.00 | 58.87 | 59.05 | 4,618 | -1.42(-2.34%) |
Aug 19, 2024 | 61.70 | 61.92 | 60.19 | 60.46 | 13,910 | -0.82(-1.34%) |
Aug 16, 2024 | 61.25 | 61.66 | 61.17 | 61.29 | 22,617 | -0.72(-1.16%) |
Aug 15, 2024 | 63.37 | 63.51 | 61.97 | 62.01 | 32,474 | +1.62(+2.68%) |
Aug 14, 2024 | 60.66 | 60.66 | 59.97 | 60.39 | 7,450 | -1.14(-1.85%) |
Aug 13, 2024 | 61.49 | 61.88 | 61.43 | 61.53 | 5,071 | -1.27(-2.02%) |
Aug 12, 2024 | 64.04 | 64.04 | 62.35 | 62.80 | 9,744 | -0.47(-0.74%) |
Aug 09, 2024 | 62.97 | 63.72 | 62.81 | 63.27 | 21,883 | -2.12(-3.24%) |
Aug 08, 2024 | 65.58 | 66.14 | 65.26 | 65.39 | 25,322 | +1.31(+2.04%) |
Aug 07, 2024 | 63.83 | 64.60 | 63.29 | 64.08 | 8,710 | +1.65(+2.64%) |
Aug 06, 2024 | 59.83 | 62.43 | 59.68 | 62.43 | 24,844 | +3.96(+6.77%) |
Aug 05, 2024 | 57.30 | 60.35 | 56.73 | 58.47 | 35,453 | -1.41(-2.35%) |
Aug 02, 2024 | 62.49 | 62.49 | 59.64 | 59.88 | 40,430 | -5.63(-8.60%) |
Aug 01, 2024 | 66.16 | 66.16 | 64.57 | 65.51 | 15,206 | -1.99(-2.94%) |
Jul 31, 2024 | 68.18 | 68.18 | 67.50 | 67.50 | 16,197 | -2.16(-3.11%) |
Jul 30, 2024 | 69.94 | 70.84 | 69.51 | 69.66 | 12,728 | -0.75(-1.07%) |
Jul 29, 2024 | 70.14 | 70.85 | 70.02 | 70.42 | 11,346 | -0.82(-1.16%) |
Jul 26, 2024 | 71.65 | 71.93 | 71.23 | 71.24 | 4,415 | -1.61(-2.21%) |
Jul 25, 2024 | 73.31 | 73.31 | 71.84 | 72.85 | 11,285 | -1.69(-2.27%) |
Jul 24, 2024 | 72.07 | 74.84 | 71.94 | 74.54 | 9,965 | +2.27(+3.14%) |
Jul 23, 2024 | 71.86 | 72.35 | 71.27 | 72.28 | 22,785 | +0.12(+0.17%) |
Jul 22, 2024 | 70.56 | 72.71 | 70.11 | 72.16 | 7,902 | +0.66(+0.92%) |
Jul 19, 2024 | 71.37 | 71.50 | 70.92 | 71.50 | 14,320 | +1.43(+2.04%) |
Jul 18, 2024 | 69.10 | 70.07 | 69.01 | 70.07 | 3,857 | +1.56(+2.27%) |
Jul 17, 2024 | 68.93 | 69.25 | 68.20 | 68.51 | 8,991 | -0.11(-0.17%) |
Jul 16, 2024 | 70.00 | 70.17 | 68.56 | 68.63 | 4,755 | -2.80(-3.91%) |
Jul 15, 2024 | 71.25 | 71.68 | 71.06 | 71.42 | 5,253 | +2.14(+3.09%) |
Jul 12, 2024 | 69.84 | 70.15 | 69.27 | 69.28 | 2,118 | -0.68(-0.97%) |
Jul 11, 2024 | 69.24 | 69.96 | 68.98 | 69.96 | 6,722 | -1.99(-2.77%) |
Jul 10, 2024 | 72.35 | 72.35 | 71.84 | 71.95 | 2,387 | -0.61(-0.84%) |
Jul 09, 2024 | 72.08 | 73.44 | 72.08 | 72.56 | 4,832 | +0.89(+1.24%) |
Jul 08, 2024 | 72.48 | 72.48 | 71.49 | 71.67 | 7,572 | -0.46(-0.63%) |
Jul 05, 2024 | 73.47 | 73.47 | 71.90 | 72.13 | 4,302 | -1.69(-2.29%) |
Jul 03, 2024 | 77.10 | 77.10 | 73.53 | 73.82 | 8,705 | -2.89(-3.76%) |
Jul 02, 2024 | 76.29 | 77.86 | 76.29 | 76.71 | 8,043 | -1.75(-2.24%) |
Jul 01, 2024 | 77.19 | 78.61 | 76.65 | 78.46 | 6,799 | +3.73(+4.99%) |
Jun 28, 2024 | 69.81 | 74.78 | 69.80 | 74.73 | 10,823 | +3.88(+5.48%) |
Jun 27, 2024 | 70.59 | 70.96 | 70.25 | 70.85 | 4,979 | -0.60(-0.84%) |
Jun 26, 2024 | 70.98 | 71.47 | 70.69 | 71.45 | 11,351 | +3.01(+4.40%) |
Jun 25, 2024 | 69.55 | 69.55 | 68.34 | 68.43 | 5,561 | -0.46(-0.66%) |
Jun 24, 2024 | 69.63 | 69.82 | 68.89 | 68.89 | 3,004 | -0.72(-1.04%) |
Jun 21, 2024 | 68.82 | 70.10 | 68.48 | 69.61 | 11,367 | +0.17(+0.25%) |
Jun 20, 2024 | 70.72 | 70.72 | 69.38 | 69.44 | 9,726 | +1.35(+1.98%) |
Jun 18, 2024 | 69.69 | 69.92 | 68.09 | 68.09 | 6,222 | -1.82(-2.60%) |
Jun 17, 2024 | 70.26 | 70.86 | 69.83 | 69.91 | 11,070 | +1.99(+2.93%) |
Jun 14, 2024 | 68.35 | 68.55 | 67.53 | 67.92 | 20,281 | -1.60(-2.30%) |
Jun 13, 2024 | 70.99 | 71.42 | 69.36 | 69.52 | 23,140 | -3.18(-4.37%) |
Jun 12, 2024 | 71.53 | 72.91 | 70.38 | 72.70 | 20,632 | -1.69(-2.27%) |
Jun 11, 2024 | 76.05 | 76.70 | 74.38 | 74.38 | 10,290 | -2.27(-2.96%) |
Jun 10, 2024 | 76.43 | 77.26 | 76.35 | 76.65 | 9,677 | +1.60(+2.13%) |
Jun 07, 2024 | 74.47 | 75.22 | 74.47 | 75.05 | 19,813 | +4.04(+5.69%) |
Jun 06, 2024 | 72.01 | 72.01 | 71.01 | 71.01 | 3,146 | -0.07(-0.09%) |
Jun 05, 2024 | 71.81 | 73.04 | 70.78 | 71.08 | 18,505 | -1.41(-1.95%) |
Jun 04, 2024 | 73.37 | 73.81 | 72.10 | 72.49 | 9,975 | -2.47(-3.30%) |